ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	31.22	31.36	31.05	31.13	31.13	-0.38%	3,957,205
Oct 24, 2025	31.25	31.34	31.15	31.25	31.25	0.35%	3,283,472
Oct 23, 2025	31.10	31.36	31.00	31.14	31.14	-2.01%	4,155,155
Oct 22, 2025	31.32	31.85	31.32	31.78	31.78	1.73%	4,120,652
Oct 21, 2025	31.00	31.32	31.00	31.24	31.24	0.77%	3,706,093
Oct 20, 2025	31.45	31.57	30.87	31.00	31.00	-5.89%	9,866,613
Oct 17, 2025	32.41	33.03	32.29	32.94	32.94	3.32%	10,225,943
Oct 16, 2025	32.19	32.34	31.88	31.88	31.88	-0.13%	5,430,369
Oct 15, 2025	31.56	31.97	31.56	31.92	31.92	1.85%	3,995,443
Oct 14, 2025	31.13	31.34	31.11	31.34	31.34	0.61%	2,791,834
Oct 13, 2025	31.04	31.22	31.02	31.15	31.15	0.19%	3,872,513
Oct 10, 2025	31.10	31.48	31.00	31.09	31.09	0.75%	3,139,606
Oct 9, 2025	30.82	30.86	30.63	30.86	30.86	0.39%	5,614,241
Oct 8, 2025	30.91	30.92	30.60	30.74	30.74	-0.90%	5,096,957
Oct 7, 2025	30.82	31.19	30.82	31.02	31.02	0.91%	4,020,111
Oct 6, 2025	30.67	30.76	30.53	30.74	30.74	-0.07%	4,202,587
Oct 3, 2025	30.67	30.78	30.55	30.76	30.76	0.42%	3,572,291
Oct 2, 2025	30.54	30.65	30.40	30.63	30.63	0.29%	4,121,341
Oct 1, 2025	30.80	30.89	30.52	30.54	30.54	1.03%	5,529,935
Sep 30, 2025	30.32	30.36	30.15	30.23	30.23	-0.26%	4,234,661
Sep 29, 2025	30.56	30.56	30.25	30.31	30.31	-1.01%	3,102,300
Sep 26, 2025	30.69	30.72	30.51	30.62	30.62	-0.23%	4,147,614
Sep 25, 2025	30.90	30.97	30.68	30.69	30.69	-0.90%	4,585,537
Sep 24, 2025	31.33	31.33	30.96	30.97	30.97	-1.21%	6,671,843
Sep 23, 2025	31.54	31.63	31.32	31.35	31.35	-1.26%	3,379,513
Sep 22, 2025	31.77	31.93	31.75	31.75	31.75	-0.69%	4,102,616
Sep 19, 2025	31.98	32.16	31.97	31.97	31.97	-0.28%	6,163,618
Sep 18, 2025	32.21	32.22	31.92	32.06	32.06	-1.66%	5,746,584
Sep 17, 2025	32.34	32.84	32.32	32.60	32.60	1.12%	7,466,062
Sep 16, 2025	32.02	32.38	32.02	32.24	32.24	0.72%	4,066,855
Sep 15, 2025	32.10	32.17	31.98	32.01	32.01	-0.19%	3,235,408
Sep 12, 2025	31.97	32.11	31.96	32.07	32.07	0.28%	3,077,030
Sep 11, 2025	31.50	31.98	31.49	31.98	31.98	1.04%	5,065,779
Sep 10, 2025	31.83	31.84	31.54	31.65	31.65	-0.47%	6,322,279
Sep 9, 2025	31.80	31.91	31.77	31.80	31.80	-0.19%	4,173,170
Sep 8, 2025	31.78	31.88	31.64	31.86	31.86	0.60%	4,556,498
Sep 5, 2025	31.99	31.99	31.63	31.67	31.67	-0.66%	5,205,046
Sep 4, 2025	31.82	31.94	31.71	31.88	31.88	0.57%	4,979,060
Sep 3, 2025	31.64	31.76	31.53	31.70	31.70	0.48%	3,318,823
Sep 2, 2025	31.52	31.67	31.26	31.55	31.55	-0.60%	3,262,961
Aug 29, 2025	31.67	31.84	31.59	31.74	31.74	-	5,591,340
Aug 28, 2025	31.96	31.96	31.74	31.74	31.74	-0.69%	5,137,398
Aug 27, 2025	31.79	31.97	31.59	31.96	31.96	0.31%	3,487,042
Aug 26, 2025	32.08	32.13	31.76	31.86	31.86	-1.45%	5,481,189
Aug 25, 2025	32.67	32.72	32.33	32.33	32.33	-1.19%	3,181,491
Aug 22, 2025	33.09	33.18	32.65	32.72	32.72	-1.83%	5,687,205
Aug 21, 2025	33.15	33.35	33.12	33.33	33.33	0.42%	3,968,293
Aug 20, 2025	32.99	33.39	32.92	33.19	33.19	0.94%	3,782,067
Aug 19, 2025	33.05	33.08	32.88	32.88	32.88	-0.63%	6,904,410
Aug 18, 2025	32.95	33.13	32.94	33.09	33.09	0.64%	3,919,549